THC.CN - THC Biomed Intl Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.16500.17000.16500.17000.170052,989
Sep 13, 20190.17000.17500.16500.17000.1700125,692
Sep 12, 20190.18500.18500.16500.17500.1750523,366
Sep 11, 20190.19500.19500.18500.18500.185055,600
Sep 10, 20190.19500.19500.18500.19500.1950121,785
Sep 09, 20190.20500.22000.19000.19000.1900564,930
Sep 06, 20190.20000.22500.19500.20500.2050999,385
Sep 05, 20190.16500.19500.16500.19500.1950764,895
Sep 04, 20190.17000.17000.16000.16000.1600110,860
Sep 03, 20190.17000.17000.16000.16500.1650189,535
Aug 30, 20190.15500.17000.15000.17000.1700290,960
Aug 29, 20190.15500.16000.15000.15000.1500100,570
Aug 28, 20190.15000.15500.15000.15500.155054,578
Aug 27, 20190.15500.15500.14000.15000.1500334,161
Aug 26, 20190.16000.16000.14500.15500.1550217,894
Aug 23, 20190.16500.16500.15500.16000.1600121,994
Aug 22, 20190.15500.16500.15500.16500.1650140,100
Aug 21, 20190.15500.16000.15000.16000.1600152,080
Aug 20, 20190.16000.16000.15000.15000.1500103,830
Aug 19, 20190.16000.16500.15500.16000.1600182,002
Aug 16, 20190.16500.16500.16000.16000.1600151,216
Aug 15, 20190.16000.16500.15500.15500.1550289,560
Aug 14, 20190.18000.18000.16000.17000.1700351,278
Aug 13, 20190.17000.18000.17000.18000.1800257,955
Aug 12, 20190.17500.18000.17500.17500.1750150,097
Aug 09, 20190.18000.18000.17500.17500.175088,729
Aug 08, 20190.18000.18500.18000.18500.1850141,246
Aug 07, 20190.18000.18000.17500.17500.1750288,085
Aug 06, 20190.19500.19500.18500.18500.1850210,053
Aug 02, 20190.18500.20000.17000.19000.1900429,158
Aug 01, 20190.18000.18500.17500.18000.1800302,256
Jul 31, 20190.18500.19000.18500.19000.190098,940
Jul 30, 20190.18500.19000.18500.19000.1900143,905
Jul 29, 20190.19000.19500.18500.18500.1850105,360
Jul 26, 20190.19500.19500.18500.19500.195092,669
Jul 25, 20190.19000.19500.18500.19500.195062,054
Jul 24, 20190.20000.20000.19000.19500.1950300,343
Jul 23, 20190.20000.20000.19000.19500.1950247,727
Jul 22, 20190.20000.20500.19500.20000.200071,844
Jul 19, 20190.20000.20500.20000.20000.2000180,088
Jul 18, 20190.20500.20500.19000.20000.2000122,875
Jul 17, 20190.19000.20500.19000.20000.2000113,190
Jul 16, 20190.20000.20500.19000.20000.2000525,007
Jul 15, 20190.21000.21500.20500.20500.2050128,960
Jul 12, 20190.20500.21000.20000.20000.2000305,863
Jul 11, 20190.22000.22000.20500.21000.2100237,480
Jul 10, 20190.22000.22000.20500.22000.2200341,160
Jul 09, 20190.21500.25500.20500.21500.2150775,402
Jul 08, 20190.22500.22500.20500.20500.2050126,675
Jul 05, 20190.22000.23000.20500.21500.2150328,841
Jul 04, 20190.19000.22500.19000.21500.2150588,486
Jul 03, 20190.20000.20500.19000.19000.1900225,329
Jul 02, 20190.20000.21000.20000.20000.2000409,537
Jun 28, 20190.21000.21500.19500.20000.2000598,654
Jun 27, 20190.21000.22500.21000.21500.2150432,674
Jun 26, 20190.21500.22000.20000.21000.2100382,504
Jun 25, 20190.22500.22500.21500.21500.2150362,689
Jun 24, 20190.23500.23500.22500.23000.2300483,054
Jun 21, 20190.24000.24500.23500.23500.2350431,075
Jun 20, 20190.25000.25500.24000.25000.2500290,238
Jun 19, 20190.24000.25000.23500.24500.2450273,779
Jun 18, 20190.25500.25500.24000.24000.2400201,384
Jun 17, 20190.26000.26000.25000.25000.2500204,149
Jun 14, 20190.26000.26500.25000.25500.2550260,626
Jun 13, 20190.28500.28500.25500.26000.2600383,074
Jun 12, 20190.29000.29000.27000.27000.2700145,085
Jun 11, 20190.27500.30000.27500.29000.2900326,660
Jun 10, 20190.26000.27000.26000.27000.2700154,355
Jun 07, 20190.26000.27000.25000.26500.2650156,931
Jun 06, 20190.27000.27000.25500.26500.2650182,410
Jun 05, 20190.27000.27500.26000.26500.2650250,862
Jun 04, 20190.27000.27500.26000.26500.2650259,775
Jun 03, 20190.29000.29500.26500.27000.2700223,458
May 31, 20190.29000.30000.28500.29000.290064,621
May 30, 20190.28000.29000.28000.29000.290089,956
May 29, 20190.27500.29000.27500.29000.2900228,490
May 28, 20190.27500.28000.27000.28000.2800122,025
May 27, 20190.28500.28500.27500.27500.275085,002
May 24, 20190.28000.29000.27500.27500.2750150,945
May 23, 20190.28000.30000.27000.27500.2750533,159
May 22, 20190.28000.29000.27000.27500.2750428,309
May 21, 20190.28000.28500.27000.27000.2700253,599
May 17, 20190.28000.28500.27000.28000.2800232,702
May 16, 20190.28000.29000.28000.28500.285080,059
May 15, 20190.28000.28500.27500.28500.2850167,579
May 14, 20190.27500.29000.27500.29000.2900190,152
May 13, 20190.28500.30000.27000.27500.2750170,845
May 10, 20190.30500.30500.28500.29000.2900211,047
May 09, 20190.29500.31000.29000.30500.3050298,005
May 08, 20190.28500.30500.28500.28500.2850125,275
May 07, 20190.29000.30000.28000.28000.2800241,692
May 06, 20190.31000.31000.28500.29000.2900161,787
May 03, 20190.27500.33000.27500.30000.3000853,394
May 02, 20190.26500.29500.26000.29000.2900367,758
May 01, 20190.26000.26500.25500.26000.2600160,719
Apr 30, 20190.26500.27500.25500.26000.2600393,845
Apr 29, 20190.27500.28000.26000.26000.2600970,112
Apr 26, 20190.28500.29000.27500.28000.2800482,756
Apr 25, 20190.29000.29000.28000.28000.2800147,813
Apr 24, 20190.28500.29000.28000.29000.2900288,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...